Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiocom Solutions Inc (TSV: EKG )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.0750 0.0800 0.0700 0.0800 1,115,070 +0.01(+6.67%)
Feb 27, 2017 0.0700 0.0750 0.0650 0.0750 789,454 +0.00(+7.14%)
Feb 24, 2017 0.0650 0.0700 0.0650 0.0700 1,065,300 +0.01(+7.69%)
Feb 23, 2017 0.0600 0.0650 0.0600 0.0650 62,000 +0.01(+8.33%)
Feb 22, 2017 0.0550 0.0650 0.0550 0.0600 631,681 +0.00(+9.09%)
Feb 21, 2017 0.0600 0.0600 0.0550 0.0550 93,500 +0.00(+0.00%)
Feb 17, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 16, 2017 0.0600 0.0600 0.0550 0.0550 29,400 -0.00(-8.33%)
Feb 15, 2017 0.0550 0.0600 0.0550 0.0600 606,375 +0.00(+9.09%)
Feb 14, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 13, 2017 0.0550 0.0550 0.0500 0.0550 841,200 +0.00(+0.00%)
Feb 10, 2017 0.0550 0.0600 0.0550 0.0550 57,715 -0.00(-8.33%)
Feb 09, 2017 0.0600 0.0600 0.0550 0.0600 535,000 +0.00(+0.00%)
Feb 08, 2017 0.0600 0.0600 0.0600 0.0600 396,000 +0.00(+9.09%)
Feb 07, 2017 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Feb 06, 2017 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+9.09%)
Feb 03, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Feb 02, 2017 0.0550 0.0550 0.0550 0.0550 96,500 +0.00(+0.00%)
Feb 01, 2017 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+0.00%)
Jan 31, 2017 0.0550 0.0600 0.0500 0.0550 36,000 +0.00(+0.00%)
Jan 30, 2017 0.0550 0.0600 0.0550 0.0550 187,500 -0.00(-8.33%)
Jan 27, 2017 0.0650 0.0650 0.0600 0.0600 218,900 +0.00(+0.00%)
Jan 26, 2017 0.0600 0.0650 0.0600 0.0600 493,000 +0.00(+0.00%)
Jan 25, 2017 0.0600 0.0600 0.0600 0.0600 173,000 +0.00(+0.00%)
Jan 24, 2017 0.0600 0.0600 0.0600 0.0600 470,000 +0.00(+0.00%)
Jan 23, 2017 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Jan 20, 2017 0.0600 0.0600 0.0600 0.0600 111,650 +0.00(+0.00%)
Jan 19, 2017 0.0650 0.0650 0.0600 0.0600 1,099,400 -0.01(-7.69%)
Jan 18, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 17, 2017 0.0700 0.0700 0.0650 0.0650 277,800 -0.01(-7.14%)
Jan 16, 2017 0.0700 0.0700 0.0650 0.0700 460,000 +0.00(+0.00%)
Jan 13, 2017 0.0700 0.0750 0.0650 0.0700 166,000 +0.00(+0.00%)
Jan 12, 2017 0.0700 0.0750 0.0700 0.0700 207,961 -0.00(-6.67%)
Jan 11, 2017 0.0750 0.0750 0.0700 0.0750 63,000 +0.00(+7.14%)
Jan 10, 2017 0.0750 0.0750 0.0700 0.0700 229,000 -0.00(-6.67%)
Jan 09, 2017 0.0700 0.0750 0.0700 0.0750 477,500 +0.00(+7.14%)
Jan 06, 2017 0.0700 0.0700 0.0650 0.0700 287,500 +0.01(+7.69%)
Jan 05, 2017 0.0650 0.0650 0.0650 0.0650 416,500 +0.00(+0.00%)
Jan 04, 2017 0.0700 0.0700 0.0600 0.0650 421,115 -0.01(-7.14%)
Jan 03, 2017 0.0800 0.0800 0.0700 0.0700 205,740 -0.01(-12.50%)
Dec 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 29, 2016 0.0800 0.0800 0.0700 0.0800 384,500 +0.01(+6.67%)
Dec 28, 2016 0.0700 0.0800 0.0650 0.0750 1,112,775 +0.01(+15.38%)
Dec 23, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 20, 2016 0.0650 0.0650 0.0600 0.0600 131,000 -0.01(-7.69%)
Dec 19, 2016 0.0600 0.0650 0.0600 0.0650 510,435 -0.01(-7.14%)
Dec 16, 2016 0.0750 0.0800 0.0700 0.0700 460,800 -0.01(-12.50%)
Dec 15, 2016 0.0900 0.0900 0.0700 0.0800 821,897 -0.01(-11.11%)
Dec 14, 2016 0.0900 0.0900 0.0800 0.0900 232,250 +0.00(+0.00%)
Dec 13, 2016 0.0850 0.0950 0.0850 0.0900 248,525 +0.00(+5.88%)
Dec 12, 2016 0.1100 0.1100 0.0850 0.0850 747,875 -0.01(-15.00%)
Dec 09, 2016 0.1100 0.1100 0.1000 0.1000 1,635,440 +0.00(+0.00%)
Dec 08, 2016 0.0750 0.1150 0.0750 0.1000 2,381,555 +0.03(+33.33%)
Dec 07, 2016 0.0800 0.0800 0.0700 0.0750 1,030,543 -0.01(-6.25%)
Dec 06, 2016 0.0900 0.0900 0.0800 0.0800 656,655 -0.01(-5.88%)
Dec 05, 2016 0.0750 0.0900 0.0750 0.0850 1,549,528 +0.01(+21.43%)
Dec 02, 2016 0.0650 0.0700 0.0600 0.0700 703,000 +0.01(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.